Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.416	8.416	8.276	8.315	17,382,320	-0.11(-1.26%)
May 27, 2004	8.511	8.595	8.360	8.422	16,115,965	+0.01(+0.13%)
May 26, 2004	8.220	8.478	8.215	8.411	21,419,614	+0.19(+2.32%)
May 25, 2004	8.007	8.287	7.929	8.220	19,254,616	+0.22(+2.73%)
May 24, 2004	8.103	8.198	7.979	8.002	13,561,291	+0.03(+0.35%)
May 21, 2004	8.002	8.024	7.851	7.974	19,488,564	+0.03(+0.42%)
May 20, 2004	7.884	7.974	7.783	7.940	25,802,296	+0.06(+0.71%)
May 19, 2004	8.226	8.332	7.867	7.884	28,137,488	-0.21(-2.56%)
May 18, 2004	8.019	8.142	7.951	8.091	16,526,892	+0.10(+1.26%)
May 17, 2004	7.968	8.119	7.901	7.991	20,152,010	-0.24(-2.93%)
May 14, 2004	8.108	8.265	8.030	8.231	18,377,044	+0.16(+2.01%)
May 13, 2004	8.035	8.114	7.946	8.069	15,433,052	-0.04(-0.55%)
May 12, 2004	8.007	8.114	7.795	8.114	18,098,628	+0.06(+0.76%)
May 11, 2004	7.845	8.142	7.845	8.052	19,697,688	+0.21(+2.64%)
May 10, 2004	7.979	7.979	7.778	7.845	28,603,598	-0.22(-2.71%)
May 07, 2004	8.203	8.265	7.957	8.063	31,006,830	-0.27(-3.29%)
May 06, 2004	8.399	8.399	8.220	8.338	19,952,708	-0.13(-1.52%)
May 05, 2004	8.573	8.623	8.416	8.467	19,066,564	-0.16(-1.88%)
May 04, 2004	8.483	8.763	8.427	8.629	17,176,588	+0.08(+0.92%)
May 03, 2004	8.511	8.640	8.343	8.550	26,611,290	-0.05(-0.59%)
Apr 30, 2004	8.662	8.758	8.567	8.601	19,201,398	-0.01(-0.07%)
Apr 29, 2004	8.707	8.864	8.495	8.606	20,003,248	-0.07(-0.84%)
Apr 28, 2004	8.926	8.926	8.646	8.679	24,442,006	-0.30(-3.31%)
Apr 27, 2004	8.842	9.088	8.769	8.976	30,688,590	+0.19(+2.17%)
Apr 26, 2004	8.875	9.015	8.780	8.786	25,012,052	-0.01(-0.06%)
Apr 23, 2004	8.847	8.931	8.679	8.791	26,291,800	-0.04(-0.44%)
Apr 22, 2004	8.366	8.903	8.343	8.830	55,848,156	+0.46(+5.56%)
Apr 21, 2004	8.203	8.472	8.063	8.366	81,455,792	+0.77(+10.18%)
Apr 20, 2004	7.755	7.895	7.576	7.593	34,158,516	+0.12(+1.57%)
Apr 19, 2004	7.475	7.531	7.375	7.475	9,218,435	+0.01(+0.07%)
Apr 16, 2004	7.391	7.498	7.352	7.470	9,209,506	+0.12(+1.68%)
Apr 15, 2004	7.419	7.436	7.279	7.347	12,454,772	-0.07(-0.91%)
Apr 14, 2004	7.442	7.554	7.380	7.414	17,459,468	-0.10(-1.27%)
Apr 13, 2004	7.683	7.722	7.459	7.509	16,151,861	-0.16(-2.05%)
Apr 12, 2004	7.627	7.716	7.610	7.666	9,545,426	+0.06(+0.74%)
Apr 08, 2004	7.711	7.755	7.559	7.610	8,340,148	-0.04(-0.59%)
Apr 07, 2004	7.800	7.819	7.643	7.655	11,574,521	-0.18(-2.36%)
Apr 06, 2004	7.839	7.856	7.772	7.839	10,266,735	-0.04(-0.50%)
Apr 05, 2004	7.632	7.884	7.632	7.879	22,420,412	+0.23(+3.00%)
Apr 02, 2004	7.683	7.694	7.531	7.649	13,166,795	+0.13(+1.79%)
Apr 01, 2004	7.571	7.688	7.509	7.515	11,138,950	-0.08(-1.11%)
Mar 31, 2004	7.671	7.677	7.531	7.599	9,985,105	-0.04(-0.59%)
Mar 30, 2004	7.587	7.655	7.492	7.643	12,899,987	+0.13(+1.79%)
Mar 29, 2004	7.475	7.615	7.475	7.509	13,028,569	+0.07(+0.98%)
Mar 26, 2004	7.352	7.671	7.307	7.436	20,287,022	+0.06(+0.76%)
Mar 25, 2004	7.302	7.414	7.257	7.380	26,261,262	+0.11(+1.46%)
Mar 24, 2004	7.190	7.279	7.139	7.274	19,501,422	+0.06(+0.78%)
Mar 23, 2004	7.279	7.363	7.173	7.218	17,066,222	-0.01(-0.15%)
Mar 22, 2004	7.268	7.285	7.145	7.229	19,637,504	-0.08(-1.15%)
Mar 19, 2004	7.453	7.475	7.307	7.313	12,494,418	-0.15(-1.95%)
Mar 18, 2004	7.487	7.487	7.403	7.459	11,909,549	-0.03(-0.37%)
Mar 17, 2004	7.403	7.526	7.369	7.487	18,844,760	+0.16(+2.22%)
Mar 16, 2004	7.369	7.414	7.279	7.324	11,493,443	+0.03(+0.46%)
Mar 15, 2004	7.431	7.442	7.279	7.291	15,652,177	-0.15(-2.03%)
Mar 12, 2004	7.302	7.526	7.302	7.442	17,105,690	+0.15(+2.07%)
Mar 11, 2004	7.279	7.391	7.235	7.291	21,308,178	-0.10(-1.29%)
Mar 10, 2004	7.621	7.627	7.330	7.386	19,623,396	-0.19(-2.51%)
Mar 09, 2004	7.683	7.755	7.565	7.576	13,480,392	-0.10(-1.24%)
Mar 08, 2004	7.856	7.985	7.671	7.671	18,086,126	-0.22(-2.84%)
Mar 05, 2004	7.638	7.918	7.531	7.895	32,323,902	+0.23(+2.99%)
Mar 04, 2004	7.750	7.828	7.621	7.666	15,324,650	-0.11(-1.37%)
Mar 03, 2004	7.901	7.901	7.727	7.772	12,634,072	-0.13(-1.70%)
Mar 02, 2004	7.834	7.996	7.783	7.907	15,191,247	+0.07(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.